Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enterprise Diversified Inc (OP: SYTE )

5.490 UNCHANGED
Last Price Updated: 2:37 PM EDT, Aug 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.1113 0.1113 0.1113 0 +0.00(+2.02%)
Nov 29, 2017 0.1116 0.1116 0.1090 0.1091 529,555 -0.00(-0.82%)
Nov 28, 2017 0.1116 0.1116 0.1100 0.1100 143,400 -0.00(-1.35%)
Nov 27, 2017 0.1113 0.1115 0.1113 0.1115 210,000 +0.00(+1.36%)
Nov 21, 2017 0.1100 0.1100 0.1100 0 -0.00(-0.90%)
Nov 20, 2017 0.1112 0.1112 0.1110 0.1110 45,000 +0.00(+0.00%)
Nov 17, 2017 0.1120 0.1120 0.1110 0.1110 76,500 +0.00(+0.00%)
Nov 16, 2017 0.1100 0.1110 0.1060 0.1110 135,000 -0.00(-1.77%)
Nov 15, 2017 0.1140 0.1140 0.1130 0.1130 11,000 -0.00(-1.74%)
Nov 14, 2017 0.1150 0.1150 0.1150 0.1150 466 +0.01(+4.55%)
Nov 10, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 09, 2017 0.1100 0.1100 0.1100 0.1100 50,000 -0.00(-0.90%)
Nov 08, 2017 0.1160 0.1162 0.1100 0.1110 587,912 -0.01(-4.31%)
Nov 06, 2017 0.1160 0.1160 0.1160 0 -0.00(-3.33%)
Nov 03, 2017 0.1160 0.1200 0.1160 0.1200 5,452 +0.00(+4.35%)
Nov 02, 2017 0.1156 0.1156 0.1150 0.1150 11,500 -0.00(-0.43%)
Oct 31, 2017 0.1155 0.1155 0.1155 0 +0.01(+5.00%)
Oct 30, 2017 0.1090 0.1100 0.1090 0.1100 49,000 +0.00(+0.00%)
Oct 27, 2017 0.1030 0.1149 0.1030 0.1100 53,442 +0.00(+0.00%)
Oct 26, 2017 0.1149 0.1149 0.1090 0.1100 87,059 +0.01(+8.91%)
Oct 25, 2017 0.1149 0.1149 0.1010 0.1010 2,725 -0.00(-2.88%)
Oct 23, 2017 0.1040 0.1040 0.1040 0 -0.01(-5.45%)
Oct 20, 2017 0.1100 0.1100 0.1100 0.1100 450 +0.01(+7.84%)
Oct 19, 2017 0.1020 0.1020 0.1020 0.1020 10,000 -0.01(-7.27%)
Oct 18, 2017 0.1100 0.1100 0.1082 0.1100 13,727 -0.00(-2.65%)
Oct 17, 2017 0.1100 0.1150 0.1100 0.1130 104,000 +0.00(+0.00%)
Oct 16, 2017 0.1011 0.1150 0.1011 0.1130 72,000 +0.00(+2.73%)
Oct 13, 2017 0.1100 0.1100 0.1100 0.1100 258 +0.01(+8.80%)
Oct 11, 2017 0.1011 0.1011 0.1011 0 +0.00(+0.10%)
Oct 09, 2017 0.1010 0.1010 0.1010 0 -0.02(-15.83%)
Oct 06, 2017 0.1100 0.1200 0.1100 0.1200 400,000 +0.01(+9.09%)
Oct 03, 2017 0.1100 0.1100 0.1100 0 +0.00(+3.77%)
Sep 29, 2017 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Sep 28, 2017 0.1050 0.1060 0.1050 0.1060 12,307 +0.00(+2.51%)
Sep 27, 2017 0.1008 0.1047 0.1008 0.1034 39,794 +0.01(+7.71%)
Sep 25, 2017 0.0960 0.0960 0.0960 0 -0.00(-4.00%)
Sep 22, 2017 0.1000 0.1000 0.1000 0.1000 25,771 -0.00(-4.76%)
Sep 21, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Sep 20, 2017 0.1099 0.1100 0.1049 0.1050 50,000 +0.00(+0.00%)
Sep 18, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 15, 2017 0.1076 0.1076 0.1000 0.1050 87,140 -0.01(-8.70%)
Sep 14, 2017 0.1150 0.1150 0.1150 0.1150 8,076 +0.01(+14.89%)
Sep 13, 2017 0.1001 0.1001 0.1001 0.1001 1,250 +0.00(+0.10%)
Sep 12, 2017 0.1000 0.1000 0.1000 0.1000 1,500 -0.01(-9.09%)
Sep 11, 2017 0.1100 0.1100 0.1100 0.1100 18,000 -0.01(-6.78%)
Sep 07, 2017 0.1180 0.1180 0.1180 0 +0.02(+18.00%)
Sep 06, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 05, 2017 0.1150 0.1200 0.1000 0.1000 14,100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.